Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 6.89
-0.09 (-1.29%)
Aug 1, 2025, 4:10 PM AEST
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.02 | 7.02 | 6.91 | 6.95 | 6.95 | -1.07% | 491,227 |
| Jul 30, 2025 | 7.04 | 7.05 | 6.97 | 7.02 | 7.02 | - | 374,859 |
| Jul 29, 2025 | 7.08 | 7.15 | 6.98 | 7.02 | 7.02 | -1.40% | 506,212 |
| Jul 28, 2025 | 7.03 | 7.18 | 7.03 | 7.12 | 7.12 | 1.57% | 579,937 |
| Jul 25, 2025 | 6.99 | 7.07 | 6.98 | 7.01 | 7.01 | 0.57% | 364,529 |
| Jul 24, 2025 | 6.98 | 7.01 | 6.96 | 6.97 | 6.97 | 0.14% | 459,970 |
| Jul 23, 2025 | 6.98 | 7.00 | 6.90 | 6.96 | 6.96 | 0.14% | 1,056,819 |
| Jul 22, 2025 | 7.10 | 7.10 | 6.93 | 6.95 | 6.95 | -1.70% | 479,924 |
| Jul 21, 2025 | 7.04 | 7.13 | 7.03 | 7.07 | 7.07 | 0.86% | 549,135 |
| Jul 18, 2025 | 7.05 | 7.07 | 6.98 | 7.01 | 7.01 | -0.85% | 372,928 |
| Jul 17, 2025 | 6.99 | 7.11 | 6.97 | 7.07 | 7.07 | 4.28% | 2,108,140 |
| Jul 16, 2025 | 6.75 | 6.82 | 6.72 | 6.78 | 6.78 | 0.59% | 504,903 |
| Jul 15, 2025 | 6.82 | 6.87 | 6.74 | 6.74 | 6.74 | -0.15% | 882,293 |
| Jul 14, 2025 | 6.78 | 6.82 | 6.74 | 6.75 | 6.75 | -0.59% | 596,914 |
| Jul 11, 2025 | 6.87 | 6.90 | 6.78 | 6.79 | 6.79 | -0.88% | 775,589 |
| Jul 10, 2025 | 6.85 | 6.91 | 6.82 | 6.85 | 6.85 | 0.15% | 1,124,805 |
| Jul 9, 2025 | 6.91 | 6.91 | 6.80 | 6.84 | 6.84 | -1.16% | 1,064,527 |
| Jul 8, 2025 | 7.01 | 7.01 | 6.91 | 6.92 | 6.92 | -1.70% | 807,179 |
| Jul 7, 2025 | 7.05 | 7.05 | 6.98 | 7.04 | 7.04 | -0.42% | 592,488 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.02 | 7.07 | 7.07 | -1.12% | 705,238 |
| Jul 3, 2025 | 7.16 | 7.23 | 7.13 | 7.15 | 7.15 | -0.56% | 528,103 |
| Jul 2, 2025 | 7.18 | 7.30 | 7.15 | 7.19 | 7.19 | 0.70% | 837,524 |
| Jul 1, 2025 | 7.10 | 7.15 | 7.08 | 7.14 | 7.14 | 0.56% | 536,040 |
| Jun 30, 2025 | 7.08 | 7.23 | 7.03 | 7.10 | 7.10 | 1.14% | 915,789 |
| Jun 27, 2025 | 7.10 | 7.10 | 6.99 | 7.02 | 7.02 | 0.29% | 604,709 |
| Jun 26, 2025 | 7.00 | 7.05 | 6.96 | 7.00 | 7.00 | 0.14% | 561,816 |
| Jun 25, 2025 | 7.05 | 7.07 | 6.99 | 6.99 | 6.99 | -1.55% | 1,409,347 |
| Jun 24, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.34% | 809,405 |
| Jun 23, 2025 | 7.31 | 7.34 | 7.19 | 7.27 | 7.27 | -1.36% | 406,850 |
| Jun 20, 2025 | 7.31 | 7.40 | 7.31 | 7.37 | 7.37 | 0.68% | 289,888 |
| Jun 19, 2025 | 7.41 | 7.41 | 7.24 | 7.32 | 7.32 | -0.95% | 768,921 |
| Jun 18, 2025 | 7.43 | 7.46 | 7.36 | 7.39 | 7.39 | 0.14% | 435,041 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.33 | 7.38 | 7.38 | -1.07% | 752,847 |
| Jun 16, 2025 | 7.36 | 7.47 | 7.36 | 7.46 | 7.46 | 1.22% | 462,921 |
| Jun 13, 2025 | 7.45 | 7.45 | 7.27 | 7.37 | 7.37 | -0.27% | 564,756 |
| Jun 12, 2025 | 7.26 | 7.45 | 7.24 | 7.39 | 7.39 | 1.79% | 930,374 |
| Jun 11, 2025 | 7.33 | 7.34 | 7.25 | 7.26 | 7.26 | -0.27% | 533,618 |
| Jun 10, 2025 | 7.32 | 7.33 | 7.24 | 7.28 | 7.28 | 0.28% | 626,675 |
| Jun 6, 2025 | 7.21 | 7.27 | 7.19 | 7.26 | 7.26 | 0.97% | 606,596 |
| Jun 5, 2025 | 7.20 | 7.23 | 7.13 | 7.19 | 7.19 | 0.84% | 672,553 |
| Jun 4, 2025 | 7.01 | 7.16 | 6.98 | 7.13 | 7.13 | 1.42% | 1,107,986 |
| Jun 3, 2025 | 7.07 | 7.11 | 6.95 | 7.03 | 7.03 | 1.01% | 676,144 |
| Jun 2, 2025 | 7.00 | 7.06 | 6.92 | 6.96 | 6.96 | -0.57% | 347,216 |
| May 30, 2025 | 7.06 | 7.18 | 6.98 | 7.00 | 7.00 | -1.27% | 988,620 |
| May 29, 2025 | 7.08 | 7.15 | 6.99 | 7.09 | 7.09 | 0.71% | 651,560 |
| May 28, 2025 | 7.09 | 7.12 | 7.01 | 7.04 | 7.04 | -1.40% | 986,046 |
| May 27, 2025 | 7.18 | 7.21 | 7.08 | 7.14 | 7.14 | 0.14% | 748,694 |
| May 26, 2025 | 7.17 | 7.19 | 7.10 | 7.13 | 7.13 | -0.28% | 630,384 |
| May 23, 2025 | 7.19 | 7.32 | 7.13 | 7.15 | 7.15 | -0.14% | 648,096 |
| May 22, 2025 | 7.11 | 7.21 | 7.10 | 7.16 | 7.16 | 0.42% | 1,149,024 |